Xpeng

XPEV
🏛️ usa →
23.81
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.63 19.63 19.53 19.53 228.5K
09:31 19.48 19.52 19.42 19.51 52.2K
09:32 19.53 19.53 19.50 19.52 33.3K
09:33 19.50 19.50 19.38 19.38 109.8K
09:34 19.38 19.39 19.37 19.38 19.9K
09:35 19.38 19.38 19.30 19.36 71.4K
09:36 19.33 19.35 19.33 19.34 19.9K
09:37 19.34 19.34 19.32 19.32 10.2K
09:38 19.33 19.33 19.29 19.30 24.8K
09:39 19.30 19.36 19.30 19.36 17.2K
09:40 19.37 19.37 19.35 19.35 16.7K
09:41 19.36 19.38 19.31 19.31 64.8K
09:42 19.31 19.33 19.28 19.28 39.0K
09:43 19.28 19.28 19.23 19.23 91.9K
09:44 19.24 19.25 19.23 19.23 12.1K
09:45 19.22 19.24 19.20 19.20 25.6K
09:46 19.20 19.22 19.19 19.20 12.9K
09:47 19.21 19.23 19.21 19.22 10.7K
09:48 19.22 19.24 19.22 19.23 43.7K
09:49 19.23 19.23 19.19 19.20 19.9K
09:50 19.20 19.20 19.15 19.15 43.9K
09:51 19.17 19.18 19.16 19.17 54.1K
09:52 19.17 19.18 19.16 19.19 20.1K
09:53 19.19 19.22 19.19 19.22 13.6K
09:54 19.22 19.23 19.21 19.22 14.4K
09:55 19.22 19.22 19.21 19.21 11.3K
09:56 19.21 19.22 19.19 19.18 14.0K
09:57 19.18 19.19 19.18 19.18 9.4K
09:58 19.19 19.22 19.19 19.22 13.1K
09:59 19.22 19.23 19.21 19.21 3.8K
10:00 19.21 19.22 19.20 19.20 18.2K
10:01 19.19 19.20 19.19 19.20 9.2K
10:02 19.20 19.27 19.20 19.26 21.0K
10:03 19.26 19.27 19.26 19.27 4.4K
10:04 19.27 19.27 19.26 19.27 10.1K
10:05 19.27 19.27 19.25 19.26 15.5K
10:06 19.26 19.26 19.24 19.24 20.0K
10:07 19.25 19.26 19.25 19.26 11.0K
10:08 19.27 19.27 19.24 19.25 29.3K
10:09 19.24 19.25 19.23 19.23 19.2K
10:10 19.23 19.24 19.22 19.24 11.9K
10:11 19.23 19.23 19.21 19.21 28.1K
10:12 19.21 19.21 19.21 19.20 10.5K
10:13 19.21 19.21 19.21 19.21 1.3K
10:14 19.20 19.20 19.19 19.19 17.3K
10:15 19.18 19.19 19.17 19.19 20.0K
10:16 19.19 19.20 19.19 19.20 1.7K
10:17 19.20 19.20 19.18 19.18 6.9K
10:18 19.17 19.17 19.17 19.17 9.7K
10:19 19.18 19.18 19.17 19.18 6.0K
10:20 19.19 19.19 19.19 19.18 6.7K
10:21 19.19 19.20 19.18 19.20 22.3K
10:22 19.20 19.20 19.19 19.19 3.2K
10:23 19.18 19.20 19.17 19.20 14.7K
10:24 19.20 19.20 19.18 19.18 16.6K
10:25 19.18 19.18 19.16 19.17 13.1K
10:26 19.16 19.18 19.15 19.18 11.3K
10:27 19.17 19.18 19.17 19.17 2.5K
10:28 19.18 19.18 19.15 19.16 9.9K
10:29 19.16 19.17 19.16 19.17 7.7K
10:30 19.17 19.21 19.16 19.20 18.7K
10:31 19.20 19.20 19.19 19.19 11.0K
10:32 19.19 19.19 19.19 19.19 1.3K
10:33 19.19 19.20 19.19 19.19 19.0K
10:34 19.19 19.21 19.19 19.20 1.9K
10:35 19.21 19.23 19.21 19.22 6.1K
10:36 19.21 19.22 19.21 19.20 13.0K
10:37 19.20 19.20 19.19 19.18 14.4K
10:38 19.18 19.18 19.17 19.18 3.2K
10:39 19.17 19.18 19.17 19.18 12.1K
10:40 19.17 19.18 19.17 19.18 9.4K
10:41 19.19 19.20 19.19 19.20 3.1K
10:42 19.20 19.20 19.19 19.19 4.1K
10:43 19.18 19.19 19.17 19.17 7.6K
10:44 19.17 19.18 19.17 19.18 11.6K
10:45 19.18 19.18 19.18 19.18 2.8K
10:46 19.17 19.18 19.17 19.18 10.5K
10:47 19.18 19.18 19.17 19.17 3.9K
10:48 19.18 19.18 19.15 19.16 28.9K
10:49 19.16 19.16 19.16 19.16 1.7K
10:50 19.14 19.15 19.14 19.15 12.6K
10:51 19.15 19.15 19.15 19.15 9.4K
10:52 19.15 19.18 19.15 19.18 4.8K
10:53 19.17 19.17 19.16 19.17 5.8K
10:54 19.16 19.17 19.16 19.17 2.4K
10:55 19.17 19.17 19.17 19.17 1.4K
10:56 19.17 19.17 19.17 19.17 3.5K
10:57 19.18 19.18 19.18 19.18 2.4K
10:58 19.17 19.18 19.16 19.16 7.4K
10:59 19.17 19.17 19.16 19.16 1.9K
11:00 19.17 19.17 19.17 19.17 6.3K
11:01 19.18 19.18 19.18 19.18 2.2K
11:02 19.18 19.18 19.16 19.16 11.4K
11:03 19.15 19.16 19.15 19.16 18.8K
11:04 19.15 19.15 19.14 19.14 7.0K
11:05 19.15 19.15 19.12 19.12 18.4K
11:06 19.12 19.12 19.12 19.11 12.5K
11:07 19.12 19.12 19.12 19.11 7.9K
11:08 19.11 19.12 19.11 19.12 13.7K
11:09 19.12 19.12 19.12 19.11 3.9K
11:10 19.12 19.13 19.12 19.13 4.4K
11:11 19.12 19.13 19.12 19.13 2.3K
11:12 19.13 19.15 19.13 19.15 5.6K
11:13 19.15 19.15 19.14 19.14 6.6K
11:14 19.14 19.16 19.14 19.16 2.4K
11:15 19.16 19.16 19.14 19.14 5.4K
11:16 19.14 19.15 19.13 19.14 5.2K
11:17 19.15 19.15 19.13 19.14 6.6K
11:18 19.14 19.14 19.13 19.14 2.5K
11:19 19.14 19.14 19.13 19.13 1.5K
11:20 19.13 19.13 19.12 19.12 9.1K
11:21 19.12 19.13 19.12 19.13 5.8K
11:22 19.14 19.14 19.14 19.14 1.6K
11:23 19.15 19.15 19.14 19.14 5.8K
11:24 19.15 19.16 19.15 19.16 2.5K
11:25 19.15 19.17 19.15 19.16 10.8K
11:26 19.16 19.17 19.16 19.17 2.1K
11:27 19.17 19.17 19.17 19.17 1.7K
11:28 19.17 19.17 19.16 19.16 8.9K
11:29 19.16 19.16 19.16 19.16 6.2K
11:30 19.17 19.17 19.16 19.16 0.6K
11:31 19.16 19.16 19.16 19.16 11.3K
11:32 19.16 19.18 19.16 19.16 10.1K
11:33 19.16 19.16 19.16 19.16 1.5K
11:34 19.16 19.16 19.15 19.15 10.6K
11:35 19.14 19.15 19.13 19.13 7.8K
11:36 19.13 19.13 19.12 19.11 13.1K
11:37 19.14 19.14 19.13 19.13 6.7K
11:38 19.14 19.16 19.14 19.16 7.9K
11:39 19.18 19.18 19.17 19.17 1.0K
11:40 19.17 19.18 19.17 19.17 3.5K
11:41 19.18 19.18 19.16 19.17 4.0K
11:42 19.17 19.17 19.17 19.17 1.5K
11:43 19.17 19.17 19.16 19.17 4.4K
11:44 19.16 19.17 19.16 19.17 3.6K
11:45 19.17 19.17 19.16 19.17 4.0K
11:46 19.17 19.19 19.17 19.19 2.0K
11:47 19.19 19.19 19.19 19.18 6.1K
11:48 19.19 19.19 19.18 19.18 2.1K
11:49 19.19 19.19 19.19 19.19 1.4K
11:50 19.18 19.18 19.18 19.18 3.1K
11:51 19.18 19.18 19.18 19.18 1.1K
11:52 19.18 19.20 19.18 19.20 1.4K
11:53 19.19 19.19 19.18 19.18 4.1K
11:54 19.18 19.18 19.18 19.18 0.3K
11:55 19.18 19.18 19.18 19.18 1.1K
11:56 19.18 19.18 19.18 19.18 1.7K
11:57 19.18 19.18 19.18 19.18 2.3K
11:58 19.18 19.18 19.17 19.17 5.9K
11:59 19.18 19.20 19.18 19.19 9.2K
12:00 19.19 19.20 19.19 19.20 1.2K
12:01 19.19 19.24 19.19 19.22 10.7K
12:02 19.23 19.25 19.23 19.24 8.7K
12:04 19.25 19.25 19.25 19.24 5.0K
12:05 19.25 19.26 19.24 19.26 10.9K
12:06 19.26 19.27 19.25 19.25 5.5K
12:07 19.25 19.26 19.25 19.26 2.0K
12:08 19.26 19.26 19.26 19.26 10.0K
12:09 19.24 19.25 19.24 19.24 4.4K
12:10 19.24 19.24 19.23 19.23 2.6K
12:11 19.24 19.25 19.24 19.25 2.7K
12:12 19.24 19.25 19.24 19.25 1.1K
12:13 19.25 19.25 19.24 19.25 2.7K
12:14 19.25 19.25 19.25 19.25 3.2K
12:15 19.25 19.25 19.23 19.23 5.5K
12:16 19.23 19.23 19.21 19.21 16.3K
12:17 19.22 19.23 19.22 19.23 5.5K
12:18 19.23 19.23 19.22 19.23 2.3K
12:19 19.23 19.23 19.23 19.23 0.7K
12:20 19.23 19.23 19.21 19.20 2.5K
12:21 19.20 19.21 19.20 19.20 2.5K
12:22 19.21 19.21 19.21 19.21 1.5K
12:23 19.22 19.22 19.21 19.22 2.6K
12:24 19.21 19.22 19.21 19.22 1.5K
12:25 19.23 19.23 19.23 19.23 4.2K
12:26 19.24 19.24 19.23 19.24 1.2K
12:27 19.24 19.24 19.24 19.24 2.0K
12:28 19.24 19.24 19.21 19.21 7.4K
12:29 19.22 19.23 19.21 19.21 3.5K
12:30 19.22 19.25 19.22 19.24 3.7K
12:31 19.24 19.24 19.24 19.24 0.5K
12:32 19.24 19.24 19.23 19.23 1.9K
12:33 19.23 19.23 19.23 19.23 1.2K
12:34 19.23 19.23 19.21 19.22 6.0K
12:35 19.21 19.21 19.21 19.20 3.1K
12:36 19.21 19.21 19.20 19.20 2.5K
12:37 19.21 19.21 19.21 19.20 2.3K
12:38 19.21 19.21 19.21 19.20 1.9K
12:39 19.21 19.21 19.21 19.20 0.8K
12:40 19.20 19.21 19.20 19.20 5.4K
12:41 19.21 19.22 19.21 19.22 7.0K
12:42 19.22 19.22 19.21 19.21 1.0K
12:43 19.22 19.23 19.22 19.22 5.1K
12:44 19.21 19.21 19.21 19.21 0.7K
12:45 19.21 19.22 19.21 19.21 1.9K
12:46 19.22 19.22 19.22 19.22 1.1K
12:47 19.20 19.24 19.20 19.24 10.8K
12:48 19.24 19.25 19.24 19.24 1.7K
12:49 19.25 19.25 19.25 19.25 1.9K
12:50 19.25 19.25 19.23 19.23 4.1K
12:51 19.24 19.25 19.23 19.24 3.4K
12:52 19.24 19.24 19.23 19.23 2.2K
12:53 19.24 19.24 19.24 19.24 0.6K
12:54 19.24 19.25 19.24 19.24 15.4K
12:55 19.25 19.25 19.25 19.25 6.9K
12:56 19.25 19.25 19.25 19.25 1.8K
12:57 19.25 19.25 19.25 19.25 0.8K
12:58 19.25 19.25 19.25 19.25 0.9K
12:59 19.25 19.25 19.23 19.23 3.5K
13:00 19.24 19.25 19.24 19.25 9.9K
13:01 19.25 19.25 19.23 19.24 6.8K
13:02 19.24 19.24 19.24 19.24 7.0K
13:03 19.24 19.24 19.24 19.24 1.1K
13:04 19.24 19.24 19.23 19.23 0.8K
13:05 19.23 19.23 19.23 19.23 2.6K
13:06 19.23 19.25 19.23 19.24 5.0K
13:07 19.23 19.23 19.23 19.23 0.4K
13:08 19.23 19.23 19.23 19.23 1.2K
13:09 19.23 19.23 19.23 19.23 1.2K
13:10 19.23 19.25 19.23 19.25 3.9K
13:11 19.25 19.25 19.25 19.25 3.7K
13:12 19.25 19.25 19.24 19.24 3.2K
13:13 19.23 19.23 19.23 19.23 1.0K
13:14 19.24 19.24 19.23 19.23 1.4K
13:15 19.24 19.24 19.24 19.24 3.5K
13:16 19.24 19.24 19.24 19.24 0.9K
13:17 19.24 19.24 19.22 19.23 3.6K
13:18 19.23 19.23 19.23 19.23 0.5K
13:19 19.24 19.24 19.24 19.24 1.2K
13:20 19.24 19.24 19.24 19.24 5.0K
13:21 19.24 19.25 19.23 19.25 4.1K
13:22 19.24 19.24 19.24 19.24 1.2K
13:23 19.24 19.24 19.23 19.24 24.5K
13:24 19.24 19.24 19.23 19.23 1.9K
13:25 19.24 19.24 19.24 19.24 0.8K
13:26 19.24 19.24 19.24 19.24 1.8K
13:27 19.24 19.24 19.24 19.24 1.9K
13:28 19.24 19.24 19.24 19.24 6.2K
13:29 19.24 19.24 19.23 19.23 4.6K
13:30 19.23 19.23 19.23 19.23 1.9K
13:31 19.24 19.24 19.24 19.24 1.2K
13:32 19.24 19.24 19.23 19.23 1.7K
13:33 19.23 19.24 19.23 19.23 4.7K
13:34 19.23 19.24 19.23 19.23 5.8K
13:35 19.23 19.23 19.22 19.23 3.8K
13:36 19.22 19.22 19.21 19.21 7.4K
13:37 19.21 19.21 19.21 19.20 1.4K
13:38 19.21 19.21 19.21 19.20 0.5K
13:39 19.21 19.21 19.21 19.20 17.6K
13:40 19.21 19.21 19.16 19.19 31.3K
13:41 19.18 19.18 19.18 19.18 1.9K
13:42 19.19 19.20 19.19 19.20 4.3K
13:43 19.20 19.20 19.20 19.20 2.1K
13:44 19.20 19.20 19.20 19.20 2.1K
13:45 19.20 19.20 19.20 19.20 1.6K
13:46 19.21 19.21 19.21 19.20 0.2K
13:47 19.21 19.21 19.21 19.20 1.2K
13:48 19.21 19.22 19.21 19.22 3.6K
13:49 19.22 19.22 19.21 19.20 7.9K
13:50 19.21 19.22 19.21 19.21 4.3K
13:52 19.22 19.22 19.22 19.22 0.3K
13:53 19.21 19.21 19.21 19.20 2.4K
13:54 19.20 19.20 19.20 19.20 4.9K
13:55 19.20 19.20 19.20 19.20 4.9K
13:56 19.21 19.21 19.21 19.20 3.0K
13:57 19.20 19.20 19.20 19.20 0.8K
13:58 19.20 19.20 19.19 19.20 3.3K
13:59 19.19 19.19 19.19 19.18 24.4K
14:00 19.19 19.20 19.19 19.19 10.8K
14:01 19.18 19.18 19.17 19.17 6.4K
14:02 19.18 19.18 19.17 19.17 5.0K
14:03 19.18 19.18 19.18 19.18 3.9K
14:04 19.19 19.19 19.19 19.18 4.2K
14:05 19.18 19.18 19.18 19.18 2.0K
14:06 19.18 19.18 19.18 19.18 0.8K
14:07 19.18 19.18 19.16 19.16 9.3K
14:08 19.16 19.16 19.14 19.14 5.1K
14:09 19.15 19.15 19.13 19.13 9.2K
14:10 19.14 19.14 19.13 19.14 4.3K
14:11 19.14 19.15 19.14 19.15 3.7K
14:12 19.14 19.14 19.14 19.14 3.5K
14:13 19.15 19.15 19.14 19.14 2.9K
14:14 19.15 19.16 19.14 19.16 10.6K
14:15 19.16 19.16 19.15 19.15 3.4K
14:16 19.15 19.15 19.15 19.15 3.7K
14:17 19.15 19.15 19.15 19.15 1.4K
14:18 19.15 19.16 19.15 19.15 2.5K
14:20 19.16 19.17 19.16 19.17 6.7K
14:21 19.17 19.17 19.16 19.16 3.5K
14:22 19.16 19.16 19.15 19.15 3.3K
14:23 19.15 19.15 19.14 19.14 2.5K
14:24 19.14 19.15 19.14 19.14 2.5K
14:25 19.14 19.16 19.14 19.15 3.5K
14:26 19.15 19.16 19.15 19.15 3.9K
14:27 19.15 19.15 19.15 19.15 1.3K
14:28 19.15 19.16 19.15 19.16 1.3K
14:29 19.16 19.16 19.16 19.16 1.9K
14:30 19.16 19.16 19.16 19.16 0.8K
14:31 19.15 19.15 19.14 19.14 10.5K
14:32 19.14 19.14 19.14 19.14 4.8K
14:33 19.14 19.14 19.13 19.13 9.4K
14:34 19.12 19.13 19.12 19.13 0.5K
14:35 19.13 19.13 19.13 19.13 1.6K
14:36 19.13 19.13 19.13 19.13 1.8K
14:37 19.13 19.13 19.12 19.13 4.0K
14:38 19.13 19.13 19.12 19.13 7.5K
14:39 19.12 19.13 19.12 19.11 2.4K
14:40 19.11 19.12 19.11 19.12 3.4K
14:41 19.12 19.12 19.11 19.11 5.7K
14:42 19.12 19.12 19.10 19.11 16.8K
14:43 19.11 19.11 19.11 19.11 2.9K
14:44 19.11 19.11 19.09 19.10 19.2K
14:45 19.11 19.11 19.11 19.11 1.5K
14:46 19.11 19.11 19.10 19.11 5.3K
14:47 19.11 19.11 19.11 19.11 7.2K
14:48 19.12 19.12 19.12 19.11 0.8K
14:49 19.12 19.12 19.12 19.11 3.7K
14:50 19.11 19.11 19.11 19.11 2.9K
14:51 19.12 19.12 19.12 19.11 7.5K
14:52 19.12 19.14 19.12 19.13 14.3K
14:53 19.13 19.13 19.13 19.13 14.2K
14:54 19.14 19.14 19.14 19.14 5.5K
14:55 19.13 19.13 19.13 19.13 5.6K
14:57 19.12 19.13 19.12 19.13 9.5K
14:58 19.12 19.13 19.12 19.13 1.9K
14:59 19.12 19.12 19.12 19.12 8.5K
15:00 19.13 19.18 19.13 19.18 46.9K
15:01 19.19 19.21 19.18 19.21 15.8K
15:02 19.21 19.22 19.19 19.20 25.0K
15:03 19.21 19.21 19.21 19.20 6.0K
15:04 19.21 19.21 19.21 19.20 13.8K
15:05 19.21 19.21 19.21 19.20 17.0K
15:06 19.21 19.22 19.21 19.21 13.4K
15:07 19.22 19.22 19.21 19.20 4.0K
15:08 19.21 19.22 19.21 19.20 17.4K
15:09 19.20 19.21 19.19 19.18 15.2K
15:10 19.19 19.20 19.18 19.20 4.9K
15:11 19.20 19.20 19.20 19.20 1.0K
15:12 19.21 19.21 19.20 19.21 6.2K
15:13 19.20 19.22 19.19 19.19 15.0K
15:14 19.20 19.20 19.19 19.20 1.6K
15:15 19.20 19.20 19.19 19.20 11.1K
15:16 19.20 19.20 19.19 19.18 10.8K
15:17 19.20 19.20 19.17 19.18 15.8K
15:18 19.18 19.18 19.17 19.17 3.6K
15:19 19.18 19.18 19.17 19.18 9.6K
15:20 19.18 19.18 19.18 19.18 6.2K
15:21 19.18 19.18 19.18 19.18 16.3K
15:22 19.18 19.19 19.18 19.19 3.1K
15:23 19.19 19.19 19.18 19.19 17.3K
15:24 19.19 19.19 19.19 19.19 3.8K
15:25 19.19 19.20 19.19 19.20 30.7K
15:26 19.20 19.20 19.19 19.18 10.2K
15:27 19.19 19.19 19.19 19.19 2.3K
15:28 19.19 19.19 19.19 19.19 6.9K
15:29 19.19 19.19 19.19 19.18 10.9K
15:30 19.18 19.18 19.18 19.18 3.6K
15:31 19.18 19.18 19.16 19.16 23.4K
15:32 19.16 19.16 19.16 19.16 1.9K
15:33 19.16 19.17 19.16 19.17 8.4K
15:34 19.17 19.17 19.16 19.17 7.4K
15:35 19.17 19.17 19.14 19.14 18.2K
15:36 19.15 19.16 19.15 19.15 20.1K
15:37 19.16 19.17 19.16 19.17 9.6K
15:38 19.17 19.17 19.17 19.17 2.6K
15:39 19.17 19.17 19.17 19.17 11.9K
15:40 19.17 19.17 19.16 19.16 10.9K
15:41 19.16 19.16 19.16 19.16 6.4K
15:42 19.16 19.16 19.16 19.16 10.2K
15:43 19.17 19.18 19.17 19.18 27.4K
15:44 19.18 19.18 19.18 19.18 17.9K
15:45 19.18 19.18 19.17 19.18 2.2K
15:46 19.18 19.18 19.18 19.18 7.7K
15:47 19.18 19.19 19.18 19.19 10.9K
15:48 19.19 19.19 19.19 19.18 22.2K
15:49 19.19 19.19 19.19 19.19 12.0K
15:50 19.20 19.20 19.19 19.20 47.4K
15:51 19.20 19.20 19.19 19.20 29.2K
15:52 19.20 19.20 19.19 19.18 38.6K
15:53 19.19 19.20 19.19 19.20 23.3K
15:54 19.21 19.22 19.21 19.21 36.3K
15:55 19.20 19.20 19.20 19.20 34.2K
15:56 19.20 19.20 19.19 19.20 61.8K
15:57 19.20 19.20 19.20 19.20 41.7K
15:58 19.20 19.20 19.19 19.19 113.4K
15:59 19.20 19.20 19.19 19.20 520.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available